Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.94 | 46.07 | 45.93 | 46.05 | 234,239 | +0.09(+0.20%) |
Aug 22, 2024 | 46.00 | 46.00 | 45.93 | 45.96 | 206,013 | -0.05(-0.11%) |
Aug 21, 2024 | 45.93 | 46.01 | 45.92 | 46.01 | 256,324 | +0.10(+0.22%) |
Aug 20, 2024 | 45.91 | 45.93 | 45.90 | 45.91 | 210,227 | +0.00(+0.00%) |
Aug 19, 2024 | 45.85 | 45.91 | 45.81 | 45.91 | 387,934 | +0.04(+0.09%) |
Aug 16, 2024 | 45.82 | 45.87 | 45.78 | 45.87 | 208,568 | +0.04(+0.09%) |
Aug 15, 2024 | 45.80 | 45.83 | 45.79 | 45.83 | 416,672 | -0.01(-0.02%) |
Aug 14, 2024 | 45.81 | 45.86 | 45.81 | 45.84 | 227,078 | +0.02(+0.04%) |
Aug 13, 2024 | 45.76 | 45.83 | 45.75 | 45.82 | 255,024 | +0.07(+0.15%) |
Aug 12, 2024 | 45.72 | 45.76 | 45.71 | 45.75 | 506,843 | +0.03(+0.07%) |
Aug 09, 2024 | 45.70 | 45.72 | 45.67 | 45.72 | 341,805 | +0.02(+0.04%) |
Aug 08, 2024 | 45.65 | 45.70 | 45.64 | 45.70 | 157,892 | +0.02(+0.04%) |
Aug 07, 2024 | 45.68 | 45.69 | 45.64 | 45.68 | 218,649 | +0.03(+0.07%) |
Aug 06, 2024 | 45.69 | 45.69 | 45.62 | 45.65 | 268,971 | -0.01(-0.02%) |
Aug 05, 2024 | 45.69 | 45.69 | 45.62 | 45.66 | 302,189 | -0.08(-0.17%) |
Aug 02, 2024 | 45.69 | 45.78 | 45.68 | 45.74 | 374,580 | +0.06(+0.13%) |
Aug 01, 2024 | 45.65 | 45.70 | 45.62 | 45.68 | 330,197 | -0.19(-0.41%) |
Jul 31, 2024 | 45.79 | 45.88 | 45.78 | 45.87 | 284,933 | +0.09(+0.20%) |
Jul 30, 2024 | 45.80 | 45.80 | 45.75 | 45.78 | 630,435 | +0.02(+0.04%) |
Jul 29, 2024 | 45.83 | 45.83 | 45.75 | 45.76 | 209,132 | +0.01(+0.02%) |
Jul 26, 2024 | 45.71 | 45.76 | 45.71 | 45.75 | 241,224 | +0.09(+0.20%) |
Jul 25, 2024 | 45.65 | 45.70 | 45.65 | 45.66 | 216,848 | +0.01(+0.02%) |
Jul 24, 2024 | 45.68 | 45.71 | 45.65 | 45.65 | 164,085 | -0.04(-0.08%) |
Jul 23, 2024 | 45.66 | 45.69 | 45.66 | 45.69 | 140,009 | +0.02(+0.03%) |
Jul 22, 2024 | 45.64 | 45.67 | 45.63 | 45.67 | 292,603 | +0.04(+0.08%) |
Jul 19, 2024 | 45.62 | 45.65 | 45.60 | 45.63 | 457,116 | -0.04(-0.08%) |
Jul 18, 2024 | 45.66 | 45.69 | 45.64 | 45.67 | 185,107 | +0.01(+0.02%) |
Jul 17, 2024 | 45.62 | 45.68 | 45.62 | 45.66 | 140,126 | -0.01(-0.02%) |
Jul 16, 2024 | 45.64 | 45.67 | 45.61 | 45.67 | 240,539 | +0.03(+0.07%) |
Jul 15, 2024 | 45.62 | 45.66 | 45.61 | 45.64 | 315,417 | +0.05(+0.11%) |
Jul 12, 2024 | 45.53 | 45.62 | 45.53 | 45.59 | 264,358 | +0.06(+0.13%) |
Jul 11, 2024 | 45.49 | 45.55 | 45.48 | 45.53 | 212,317 | +0.09(+0.20%) |
Jul 10, 2024 | 45.41 | 45.46 | 45.41 | 45.44 | 215,444 | +0.01(+0.02%) |
Jul 09, 2024 | 45.40 | 45.43 | 45.39 | 45.43 | 128,472 | +0.01(+0.02%) |
Jul 08, 2024 | 45.41 | 45.42 | 45.38 | 45.42 | 152,918 | +0.01(+0.02%) |
Jul 05, 2024 | 45.33 | 45.41 | 45.32 | 45.41 | 170,585 | +0.14(+0.31%) |
Jul 03, 2024 | 45.27 | 45.30 | 45.21 | 45.27 | 263,953 | +0.01(+0.02%) |
Jul 02, 2024 | 45.19 | 45.26 | 45.16 | 45.26 | 233,358 | +0.09(+0.21%) |
Jul 01, 2024 | 45.19 | 45.19 | 45.15 | 45.16 | 137,760 | -0.06(-0.13%) |
Jun 28, 2024 | 45.21 | 45.24 | 45.18 | 45.22 | 150,836 | +0.01(+0.02%) |
Jun 27, 2024 | 45.18 | 45.21 | 45.17 | 45.21 | 223,896 | +0.02(+0.04%) |
Jun 26, 2024 | 45.19 | 45.20 | 45.16 | 45.19 | 143,336 | -0.04(-0.09%) |
Jun 25, 2024 | 45.21 | 45.24 | 45.19 | 45.23 | 140,451 | +0.00(+0.00%) |
Jun 24, 2024 | 45.19 | 45.23 | 45.18 | 45.23 | 181,746 | +0.03(+0.07%) |
Jun 21, 2024 | 45.16 | 45.20 | 45.14 | 45.20 | 162,981 | +0.02(+0.04%) |
Jun 20, 2024 | 45.16 | 45.20 | 45.15 | 45.18 | 240,008 | +0.02(+0.04%) |
Jun 18, 2024 | 45.13 | 45.20 | 45.12 | 45.16 | 552,093 | +0.04(+0.09%) |
Jun 17, 2024 | 45.10 | 45.14 | 45.09 | 45.12 | 2,049,359 | -0.02(-0.04%) |
Jun 14, 2024 | 45.12 | 45.22 | 45.11 | 45.14 | 221,231 | -0.01(-0.02%) |
Jun 13, 2024 | 45.16 | 45.20 | 45.14 | 45.15 | 158,843 | +0.03(+0.07%) |
Jun 12, 2024 | 45.15 | 45.19 | 45.07 | 45.12 | 124,015 | +0.13(+0.29%) |
Jun 11, 2024 | 44.98 | 45.02 | 44.96 | 45.00 | 196,262 | +0.01(+0.02%) |
Jun 10, 2024 | 44.97 | 45.00 | 44.95 | 44.99 | 141,837 | -0.01(-0.02%) |
Jun 07, 2024 | 45.01 | 45.01 | 44.95 | 45.00 | 361,293 | -0.10(-0.22%) |
Jun 06, 2024 | 45.05 | 45.10 | 45.05 | 45.09 | 179,886 | +0.03(+0.07%) |
Jun 05, 2024 | 45.05 | 45.08 | 45.02 | 45.06 | 311,327 | +0.08(+0.18%) |
Jun 04, 2024 | 44.98 | 45.03 | 44.97 | 44.99 | 192,907 | +0.04(+0.09%) |